Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vesuvius

Date Open High Low Close* Volume
02/04/2025 393.80p 397.40p 381.40p 384.80p 793521
01/04/2025 394.60p 398.80p 391.20p 397.00p 1030768
31/03/2025 405.50p 405.50p 388.50p 390.50p 1202132
28/03/2025 402.50p 405.50p 400.00p 400.00p 920221
27/03/2025 394.00p 404.50p 394.00p 403.50p 649372
26/03/2025 405.50p 405.50p 399.00p 402.50p 731616
25/03/2025 388.50p 405.00p 388.50p 400.00p 399219
24/03/2025 397.00p 401.50p 395.50p 396.00p 802162
21/03/2025 391.00p 396.00p 391.00p 395.50p 1916696
20/03/2025 387.00p 397.50p 387.00p 395.00p 1144357
19/03/2025 394.00p 398.00p 393.00p 394.50p 367877
18/03/2025 390.50p 397.00p 390.50p 396.00p 314006
17/03/2025 402.00p 402.00p 387.00p 391.00p 668250
14/03/2025 387.50p 395.50p 385.00p 393.00p 750651
13/03/2025 391.50p 395.50p 385.00p 386.00p 845189
12/03/2025 381.50p 397.00p 381.50p 394.00p 763220
11/03/2025 385.00p 398.00p 384.00p 384.00p 894007
10/03/2025 400.00p 410.00p 392.00p 392.00p 778015
07/03/2025 419.00p 419.00p 402.00p 404.00p 808782
06/03/2025 383.50p 418.50p 376.73p 416.00p 970077
05/03/2025 403.00p 412.00p 402.00p 410.00p 415367
04/03/2025 416.50p 416.50p 395.99p 396.50p 878150
03/03/2025 418.50p 418.50p 407.00p 407.00p 1069335
28/02/2025 406.50p 411.00p 405.50p 409.50p 1296952
27/02/2025 418.50p 419.00p 408.00p 409.50p 556684
26/02/2025 417.00p 417.00p 412.40p 414.50p 202693
25/02/2025 403.50p 412.50p 403.50p 409.00p 703103
24/02/2025 418.50p 418.50p 408.00p 411.00p 540025
21/02/2025 416.00p 419.00p 412.00p 414.50p 172041
20/02/2025 405.50p 417.50p 405.50p 412.50p 587997
19/02/2025 424.00p 424.00p 413.00p 415.00p 284840
18/02/2025 407.50p 423.00p 407.50p 421.00p 284460
17/02/2025 410.00p 414.50p 409.00p 413.00p 203375
14/02/2025 419.00p 419.00p 410.00p 412.50p 240146
13/02/2025 406.00p 414.00p 404.50p 414.00p 636503
12/02/2025 410.50p 416.00p 406.00p 406.00p 996225
11/02/2025 410.00p 412.50p 408.39p 410.50p 595808
10/02/2025 412.50p 414.50p 405.00p 410.00p 1319836
07/02/2025 407.50p 414.00p 403.50p 403.50p 476787
06/02/2025 404.00p 410.00p 403.00p 405.00p 480058
05/02/2025 408.00p 410.00p 401.00p 403.00p 891736
04/02/2025 407.00p 412.50p 404.50p 407.00p 530670
03/02/2025 403.50p 411.50p 401.00p 407.00p 876949
31/01/2025 414.00p 415.50p 410.50p 410.50p 1049656
30/01/2025 402.00p 415.29p 402.00p 413.50p 290408
29/01/2025 414.50p 414.50p 405.98p 408.50p 855172
28/01/2025 408.00p 413.50p 401.50p 405.00p 309791
27/01/2025 398.00p 408.50p 398.00p 404.50p 617133
24/01/2025 404.00p 410.50p 403.61p 405.50p 860502
23/01/2025 402.00p 409.50p 402.00p 402.00p 1145940
22/01/2025 403.50p 411.50p 403.50p 407.00p 735677
21/01/2025 414.00p 416.00p 408.68p 409.00p 498868
20/01/2025 402.00p 415.50p 402.00p 412.00p 501100
17/01/2025 413.50p 413.50p 407.00p 407.00p 325219
16/01/2025 413.50p 413.50p 404.00p 408.50p 424279
15/01/2025 398.50p 406.50p 398.50p 404.00p 500906
14/01/2025 411.50p 411.50p 394.50p 394.50p 109926
13/01/2025 395.00p 404.00p 393.04p 403.00p 539361
10/01/2025 404.00p 408.00p 396.00p 396.00p 461935
09/01/2025 395.00p 406.50p 395.00p 405.50p 441000
08/01/2025 416.50p 418.00p 400.50p 400.50p 694060
07/01/2025 406.50p 417.50p 406.50p 417.00p 655092
06/01/2025 407.00p 419.00p 407.00p 415.00p 523891
03/01/2025 411.50p 419.50p 411.00p 411.00p 94698
02/01/2025 426.50p 426.50p 415.50p 416.50p 503757
31/12/2024 412.00p 424.00p 409.50p 423.00p 203421
30/12/2024 411.50p 416.50p 411.50p 414.00p 122780
27/12/2024 419.00p 422.00p 416.50p 419.00p 457643
24/12/2024 415.00p 421.00p 415.00p 419.50p 114554
23/12/2024 418.50p 418.50p 408.50p 416.00p 409804
20/12/2024 399.50p 414.50p 399.50p 411.50p 932415
19/12/2024 430.00p 430.00p 407.00p 407.00p 566791
18/12/2024 426.50p 429.00p 418.00p 420.00p 234296
17/12/2024 425.00p 432.50p 425.00p 426.00p 604687
16/12/2024 428.00p 439.00p 428.00p 432.50p 411711
13/12/2024 444.50p 444.50p 427.00p 435.50p 485372
12/12/2024 432.00p 443.50p 432.00p 434.00p 772315
11/12/2024 440.50p 444.50p 439.00p 440.00p 531716
10/12/2024 435.00p 445.50p 435.00p 441.50p 555615
09/12/2024 428.50p 440.50p 425.50p 439.50p 651862
06/12/2024 433.00p 433.00p 424.50p 427.00p 703471
05/12/2024 427.00p 430.00p 421.19p 426.00p 898048
04/12/2024 429.50p 431.50p 424.00p 427.00p 575838
03/12/2024 418.50p 426.71p 418.00p 424.50p 549445
02/12/2024 419.00p 426.50p 418.00p 418.50p 498204
29/11/2024 415.00p 422.73p 415.00p 417.50p 544532
28/11/2024 418.50p 421.50p 413.50p 418.50p 476457
27/11/2024 410.00p 414.60p 408.29p 409.00p 730836
26/11/2024 431.00p 431.00p 409.50p 409.50p 586993
25/11/2024 418.00p 426.00p 413.50p 421.00p 819243
22/11/2024 407.00p 414.50p 399.00p 414.50p 421910
21/11/2024 385.00p 399.50p 385.00p 397.50p 473306
20/11/2024 391.00p 405.50p 391.00p 393.50p 396197
19/11/2024 392.00p 399.00p 378.00p 369.50p 229928
18/11/2024 360.00p 375.00p 360.00p 369.50p 206289
15/11/2024 363.00p 370.00p 361.00p 367.00p 192429
14/11/2024 362.00p 364.50p 360.50p 364.50p 207285
13/11/2024 356.00p 365.69p 356.00p 361.00p 146915
12/11/2024 368.50p 369.69p 363.50p 364.50p 162500
11/11/2024 372.50p 372.50p 364.00p 369.50p 151052
08/11/2024 370.00p 373.00p 363.00p 364.00p 234113
07/11/2024 367.50p 373.50p 367.00p 370.50p 315126
06/11/2024 372.50p 372.50p 360.50p 365.00p 221364
05/11/2024 365.50p 373.00p 357.50p 364.00p 389563
04/11/2024 361.50p 361.50p 358.00p 358.50p 340115
01/11/2024 349.00p 360.50p 349.00p 358.00p 285662
31/10/2024 365.50p 365.50p 354.50p 357.50p 514768
30/10/2024 353.00p 363.50p 353.00p 359.00p 567972
29/10/2024 366.00p 368.50p 358.00p 361.50p 448931
28/10/2024 373.50p 373.50p 364.50p 368.50p 279362
25/10/2024 362.00p 369.00p 362.00p 366.50p 289258
24/10/2024 364.50p 371.00p 362.21p 367.50p 363752
23/10/2024 375.50p 379.50p 367.50p 367.50p 220919
22/10/2024 376.00p 377.50p 372.50p 375.00p 314677
21/10/2024 382.50p 391.50p 375.84p 376.00p 256737
18/10/2024 395.00p 395.00p 384.00p 390.50p 167610
17/10/2024 382.50p 395.50p 382.50p 387.50p 213125
16/10/2024 393.00p 393.00p 384.00p 390.00p 184027
15/10/2024 385.50p 388.00p 382.00p 384.00p 156853
14/10/2024 391.50p 391.50p 382.13p 385.50p 137336
11/10/2024 383.50p 387.00p 379.56p 383.00p 197458
10/10/2024 382.00p 391.50p 382.00p 382.00p 190758
09/10/2024 382.00p 391.00p 382.00p 391.00p 172905
08/10/2024 398.50p 398.50p 384.00p 386.50p 236338
07/10/2024 400.50p 400.50p 386.00p 392.00p 259285
04/10/2024 386.00p 395.00p 385.50p 391.00p 221336
03/10/2024 385.50p 394.50p 385.50p 386.00p 293297
02/10/2024 390.50p 398.50p 386.50p 390.00p 174607
01/10/2024 390.50p 394.55p 389.00p 392.00p 194600
30/09/2024 398.00p 400.00p 389.00p 390.50p 407290
27/09/2024 399.00p 399.00p 392.50p 398.50p 262640
26/09/2024 380.00p 394.00p 380.00p 391.00p 811432
25/09/2024 393.50p 393.50p 382.00p 383.50p 260343
24/09/2024 379.00p 389.00p 379.00p 384.50p 328428
23/09/2024 387.00p 393.00p 386.00p 386.50p 243713
20/09/2024 390.00p 399.00p 389.50p 390.50p 891172
19/09/2024 387.00p 398.50p 387.00p 389.50p 142367
18/09/2024 391.00p 393.14p 389.05p 389.50p 848900
17/09/2024 395.50p 396.50p 392.00p 392.00p 409548
16/09/2024 395.50p 395.50p 387.00p 391.00p 192266
13/09/2024 391.00p 395.00p 391.00p 392.00p 249494
12/09/2024 384.00p 395.00p 384.00p 390.00p 149240
11/09/2024 391.00p 395.00p 386.50p 386.50p 338446
10/09/2024 382.00p 394.50p 382.00p 391.00p 323945
09/09/2024 397.50p 397.50p 388.85p 391.50p 403163
06/09/2024 393.00p 400.00p 386.50p 389.50p 262367
05/09/2024 398.00p 406.13p 396.50p 396.50p 149718
04/09/2024 405.50p 406.50p 400.50p 404.50p 264064
03/09/2024 404.50p 409.50p 402.50p 408.50p 442496
02/09/2024 409.00p 409.00p 400.00p 402.00p 220985
30/08/2024 411.00p 413.50p 406.46p 406.50p 596229
29/08/2024 408.50p 415.00p 408.50p 409.50p 253632
28/08/2024 408.50p 415.50p 408.50p 411.50p 270822
27/08/2024 426.00p 426.00p 410.50p 415.00p 439718
23/08/2024 412.00p 418.00p 411.50p 416.00p 242018
22/08/2024 407.50p 418.50p 406.50p 412.00p 514573
21/08/2024 408.00p 411.00p 405.50p 410.00p 421828
20/08/2024 408.00p 410.50p 406.50p 408.00p 323450
19/08/2024 397.50p 410.50p 396.00p 403.00p 106200
16/08/2024 398.50p 411.50p 398.50p 403.00p 277294
15/08/2024 394.00p 410.61p 394.00p 408.00p 413761
14/08/2024 400.00p 405.00p 397.00p 402.00p 350686
13/08/2024 394.50p 400.50p 394.50p 396.00p 329562
12/08/2024 396.50p 401.50p 394.00p 398.00p 581958
09/08/2024 389.50p 398.00p 389.50p 395.50p 573906
08/08/2024 398.00p 405.00p 388.50p 392.00p 357519
07/08/2024 400.50p 415.50p 400.50p 407.00p 357321
06/08/2024 403.00p 412.54p 401.84p 410.00p 400714
05/08/2024 416.00p 416.00p 397.50p 404.00p 518545
02/08/2024 436.50p 436.50p 417.00p 422.00p 555237
01/08/2024 472.00p 473.50p 424.49p 426.50p 1272792
31/07/2024 470.00p 485.00p 470.00p 483.50p 510742
30/07/2024 465.50p 476.00p 465.45p 470.50p 279335
29/07/2024 475.00p 482.50p 467.00p 467.00p 201675
26/07/2024 466.50p 476.50p 466.50p 473.00p 246384
25/07/2024 460.00p 470.50p 452.49p 466.00p 240361
24/07/2024 465.50p 473.00p 465.00p 465.00p 274519
23/07/2024 471.00p 475.50p 469.50p 469.50p 142546
22/07/2024 470.50p 476.00p 470.50p 470.50p 205617
19/07/2024 476.50p 479.50p 464.00p 470.50p 108995
18/07/2024 475.50p 484.50p 475.50p 479.50p 265151
17/07/2024 471.50p 480.50p 470.00p 476.00p 198758
16/07/2024 475.50p 481.50p 475.00p 475.50p 473675
15/07/2024 475.50p 480.77p 471.44p 477.00p 179620
12/07/2024 475.00p 480.50p 473.50p 476.00p 269371
11/07/2024 466.50p 478.00p 456.50p 474.50p 246259
10/07/2024 462.00p 468.00p 459.92p 467.50p 303260
09/07/2024 464.50p 466.59p 457.00p 459.50p 370178
08/07/2024 466.00p 474.00p 463.50p 466.00p 191696
05/07/2024 462.00p 482.50p 462.00p 476.00p 364860
04/07/2024 473.50p 474.50p 464.50p 471.50p 154483
03/07/2024 458.00p 464.50p 457.50p 462.50p 307262
02/07/2024 464.00p 466.50p 458.50p 458.50p 251098
01/07/2024 464.00p 472.50p 462.00p 466.00p 322664
28/06/2024 461.00p 475.50p 461.00p 461.50p 412225
27/06/2024 464.50p 472.50p 464.50p 470.50p 350611
26/06/2024 465.00p 469.00p 459.00p 465.50p 369417
25/06/2024 467.50p 476.50p 464.00p 468.50p 294982
24/06/2024 465.00p 481.00p 465.00p 478.00p 356283
21/06/2024 476.00p 481.00p 475.00p 476.00p 678257

*Close Price adjusted for both dividends and splits